|
Closing price on 10/14/2019
|
|
| Open |
14.85 |
| High |
15.40 |
| Low |
14.85 |
| Volume |
13,900 |
| Split-adjusted Price |
11.60 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2019
|
0.00 / 0.00%
|
14.85
|
15.40
|
14.85
|
15.35
|
15.11
|
11.60
|
13,900
|
|
|
10/11/2019
|
+0.05 / +0.33%
|
15.00
|
16.35
|
14.90
|
15.35
|
15.14
|
11.60
|
11,490
|
|
|
10/10/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.31
|
11.57
|
5,030
|
|
|
10/9/2019
|
+0.25 / +1.65%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.33
|
11.64
|
7,500
|
|
|
10/8/2019
|
-0.35 / -2.26%
|
15.30
|
15.45
|
15.15
|
15.15
|
15.17
|
11.45
|
4,680
|
|
|
10/7/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.48
|
11.72
|
2,570
|
|
|
10/4/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.21
|
11.64
|
15,320
|
|
|
10/3/2019
|
-0.05 / -0.32%
|
15.70
|
16.10
|
15.40
|
15.40
|
15.42
|
11.64
|
6,940
|
|
|
10/2/2019
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.20
|
15.45
|
15.40
|
11.68
|
10,910
|
|
|
10/1/2019
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.20
|
15.65
|
15.62
|
11.83
|
6,850
|
|
|
9/30/2019
|
+0.10 / +0.65%
|
15.50
|
15.65
|
15.35
|
15.60
|
15.47
|
11.79
|
6,270
|
|
|
9/27/2019
|
-0.40 / -2.52%
|
15.20
|
15.70
|
15.00
|
15.50
|
15.29
|
11.72
|
27,270
|
|
|
9/26/2019
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.00
|
15.90
|
15.57
|
12.02
|
12,270
|
|
|
9/25/2019
|
-0.20 / -1.23%
|
15.80
|
16.15
|
15.50
|
16.00
|
15.84
|
12.10
|
4,230
|
|
|
9/24/2019
|
-0.40 / -2.41%
|
16.70
|
16.70
|
15.45
|
16.20
|
15.73
|
12.25
|
34,960
|
|
|
9/23/2019
|
+0.15 / +0.91%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.85
|
12.55
|
74,140
|
|
|
9/20/2019
|
-0.40 / -2.37%
|
16.85
|
16.85
|
16.45
|
16.45
|
16.65
|
12.44
|
11,800
|
|
|
9/19/2019
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.80
|
16.85
|
16.85
|
12.74
|
2,790
|
|
|
9/18/2019
|
-0.15 / -0.88%
|
16.70
|
16.85
|
16.60
|
16.85
|
16.74
|
12.74
|
16,850
|
|
|
9/17/2019
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.71
|
12.85
|
19,390
|
|
|
9/16/2019
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.96
|
12.85
|
11,850
|
|
|
9/13/2019
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.70
|
17.10
|
16.93
|
12.93
|
9,450
|
|
|
9/12/2019
|
+0.05 / +0.29%
|
17.50
|
17.50
|
16.80
|
17.20
|
17.01
|
13.00
|
7,350
|
|
|
9/11/2019
|
+0.15 / +0.88%
|
16.70
|
17.50
|
16.70
|
17.15
|
16.94
|
12.96
|
25,800
|
|
|
9/10/2019
|
-0.40 / -2.30%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.01
|
12.85
|
7,880
|
|
|
9/9/2019
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.00
|
17.40
|
17.33
|
13.15
|
8,480
|
|
|
9/6/2019
|
-0.45 / -2.51%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.65
|
13.23
|
9,350
|
|
|
9/5/2019
|
+0.35 / +1.99%
|
17.60
|
18.00
|
17.60
|
17.95
|
17.75
|
13.57
|
15,660
|
|
|
9/4/2019
|
+0.70 / +4.14%
|
16.95
|
17.60
|
16.80
|
17.60
|
17.06
|
13.30
|
40,510
|
|
|
9/3/2019
|
-0.20 / -1.17%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.89
|
12.78
|
14,390
|
|
|